Indicators

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.89	23.07	22.72	22.92	1,950,700	+0.11(+0.49%)
Jan 28, 2011	23.22	23.41	22.71	22.80	2,912,675	-0.45(-1.92%)
Jan 27, 2011	23.05	23.29	23.00	23.25	2,500,334	+0.22(+0.94%)
Jan 26, 2011	22.97	23.11	22.82	23.03	1,992,879	+0.22(+0.94%)
Jan 25, 2011	22.67	22.84	22.55	22.82	1,874,336	+0.08(+0.36%)
Jan 24, 2011	22.45	22.77	22.41	22.74	1,936,794	+0.27(+1.19%)
Jan 21, 2011	22.60	22.65	22.40	22.47	4,323,968	-0.10(-0.46%)
Jan 20, 2011	22.53	22.62	22.40	22.57	3,150,251	+0.00(+0.00%)
Jan 19, 2011	22.52	22.57	22.32	22.57	3,355,805	+0.07(+0.33%)
Jan 18, 2011	22.24	22.54	22.06	22.50	3,452,169	+0.32(+1.44%)
Jan 14, 2011	21.79	22.19	21.70	22.18	3,244,384	+0.41(+1.88%)
Jan 13, 2011	21.91	21.91	21.72	21.77	1,897,346	-0.10(-0.44%)
Jan 12, 2011	21.81	21.95	21.66	21.87	4,605,659	+0.14(+0.65%)
Jan 11, 2011	21.83	21.91	21.67	21.73	2,491,481	-0.01(-0.07%)
Jan 10, 2011	21.95	21.99	21.71	21.74	3,283,914	-0.28(-1.25%)
Jan 07, 2011	22.15	22.22	21.94	22.02	2,201,086	-0.12(-0.54%)
Jan 06, 2011	22.02	22.19	21.95	22.14	2,931,033	+0.14(+0.64%)
Jan 05, 2011	22.11	22.25	21.96	21.99	2,559,051	-0.23(-1.04%)
Jan 04, 2011	22.34	22.34	22.07	22.22	3,386,776	-0.10(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.